BROOKFIELD REINSURANCE LTD NV (BNRE-A.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 60.86 | 60.86 | 60.22 | 60.65 | 60.65 | 3,000 |
| May 16, 2024 | 60.90 | 61.02 | 60.89 | 60.89 | 60.89 | 900 |
| May 15, 2024 | 61.46 | 61.53 | 61.46 | 61.50 | 61.50 | 3,300 |
| May 14, 2024 | 60.25 | 60.88 | 60.20 | 60.88 | 60.88 | 26,100 |
| May 13, 2024 | 60.46 | 60.55 | 60.09 | 60.09 | 60.09 | 1,300 |
| May 10, 2024 | 60.18 | 60.60 | 59.95 | 60.40 | 60.40 | 2,100 |
| May 09, 2024 | 59.73 | 60.03 | 59.58 | 60.00 | 60.00 | 2,400 |
| May 08, 2024 | 59.16 | 60.12 | 59.16 | 60.12 | 60.12 | 2,400 |
| May 07, 2024 | 60.00 | 60.20 | 59.90 | 59.90 | 59.90 | 5,900 |
| May 06, 2024 | 58.77 | 59.36 | 58.75 | 59.35 | 59.35 | 23,900 |
| May 03, 2024 | 58.11 | 58.69 | 57.95 | 58.30 | 58.30 | 1,100 |
| May 02, 2024 | 56.10 | 56.68 | 56.10 | 56.68 | 56.68 | 200 |
| May 01, 2024 | 55.11 | 56.42 | 55.11 | 56.42 | 56.42 | 600 |
| Apr 30, 2024 | 55.76 | 55.76 | 55.40 | 55.40 | 55.40 | 2,400 |
| Apr 29, 2024 | 56.34 | 56.34 | 55.75 | 55.75 | 55.75 | 600 |
| Apr 26, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Apr 25, 2024 | 53.01 | 54.00 | 53.01 | 54.00 | 54.00 | 2,700 |
| Apr 24, 2024 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | 100 |
| Apr 23, 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | - |
| Apr 22, 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | 100 |
| Apr 19, 2024 | 53.25 | 53.55 | 53.25 | 53.55 | 53.55 | 300 |
| Apr 18, 2024 | 52.95 | 52.95 | 52.83 | 52.83 | 52.83 | 600 |
| Apr 17, 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
| Apr 16, 2024 | 53.22 | 53.58 | 53.22 | 53.58 | 53.58 | 200 |
| Apr 15, 2024 | 54.71 | 54.72 | 53.63 | 53.63 | 53.63 | 700 |
| Apr 12, 2024 | 53.90 | 54.61 | 53.90 | 54.00 | 54.00 | 1,300 |
| Apr 11, 2024 | 53.76 | 54.25 | 53.52 | 54.25 | 54.25 | 2,800 |
| Apr 10, 2024 | 54.20 | 54.29 | 53.47 | 53.76 | 53.76 | 5,900 |
| Apr 09, 2024 | 55.00 | 55.68 | 54.49 | 55.68 | 55.68 | 5,000 |
| Apr 08, 2024 | 54.91 | 55.27 | 54.84 | 54.94 | 54.94 | 3,500 |
| Apr 05, 2024 | 54.44 | 54.91 | 54.36 | 54.91 | 54.91 | 2,700 |
| Apr 04, 2024 | 55.28 | 55.47 | 54.92 | 54.92 | 54.92 | 1,300 |
| Apr 03, 2024 | 55.74 | 55.74 | 55.02 | 55.13 | 55.13 | 900 |
| Apr 02, 2024 | 55.55 | 55.55 | 54.88 | 55.12 | 55.12 | 1,800 |
| Apr 01, 2024 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | - |
| Mar 28, 2024 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | 200 |
| Mar 27, 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 1,900 |
| Mar 26, 2024 | 56.40 | 56.40 | 55.63 | 55.63 | 55.63 | 900 |
| Mar 25, 2024 | 56.93 | 56.93 | 55.94 | 56.55 | 56.55 | 5,500 |
| Mar 22, 2024 | 57.05 | 57.12 | 56.74 | 56.74 | 56.74 | 6,700 |
| Mar 21, 2024 | 58.00 | 58.00 | 57.30 | 57.30 | 57.30 | 500 |
| Mar 20, 2024 | 55.72 | 56.40 | 55.72 | 56.40 | 56.40 | 600 |
| Mar 19, 2024 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | 200 |
| Mar 18, 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
| Mar 15, 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
| Mar 14, 2024 | 56.15 | 56.15 | 55.40 | 55.40 | 55.40 | 600 |
| Mar 13, 2024 | 56.99 | 57.20 | 56.59 | 56.59 | 56.59 | 1,200 |
| Mar 12, 2024 | 55.48 | 56.77 | 55.48 | 56.73 | 56.73 | 400 |
| Mar 11, 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | 300 |
| Mar 08, 2024 | 57.01 | 57.04 | 56.30 | 56.30 | 56.30 | 1,600 |
| Mar 07, 2024 | 56.77 | 56.96 | 56.62 | 56.76 | 56.76 | 48,200 |
| Mar 06, 2024 | 57.03 | 57.03 | 56.04 | 56.33 | 56.33 | 900 |
| Mar 05, 2024 | 56.21 | 56.28 | 55.90 | 55.96 | 55.96 | 13,700 |
| Mar 04, 2024 | 56.04 | 56.49 | 55.96 | 55.96 | 55.96 | 40,900 |
| Mar 01, 2024 | 57.00 | 57.00 | 55.97 | 56.20 | 56.20 | 8,900 |
| Feb 29, 2024 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | - |
| Feb 28, 2024 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | - |
| Feb 27, 2024 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | 200 |
| Feb 26, 2024 | 55.42 | 55.42 | 55.29 | 55.29 | 55.29 | 200 |
| Feb 23, 2024 | 55.79 | 55.84 | 55.79 | 55.84 | 55.84 | 200 |
| Feb 22, 2024 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | - |
| Feb 21, 2024 | 54.22 | 54.22 | 53.89 | 53.89 | 53.89 | 200 |
| Feb 20, 2024 | 54.40 | 54.92 | 54.18 | 54.92 | 54.92 | 700 |
| Feb 16, 2024 | 54.05 | 54.57 | 54.05 | 54.57 | 54.57 | 1,500 |
| Feb 15, 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 200 |
| Feb 14, 2024 | 54.00 | 54.01 | 54.00 | 54.01 | 54.01 | 200 |
| Feb 13, 2024 | 54.46 | 54.46 | 53.09 | 53.19 | 53.19 | 1,100 |
| Feb 12, 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | - |
| Feb 09, 2024 | 54.05 | 54.98 | 54.05 | 54.97 | 54.97 | 2,000 |
| Feb 08, 2024 | 53.83 | 54.34 | 53.83 | 54.34 | 54.34 | 600 |
| Feb 07, 2024 | 53.23 | 53.43 | 52.92 | 53.43 | 53.43 | 1,600 |
| Feb 06, 2024 | 52.66 | 53.25 | 52.66 | 53.25 | 53.25 | 700 |
| Feb 05, 2024 | 52.00 | 52.47 | 52.00 | 52.32 | 52.32 | 900 |
| Feb 02, 2024 | 52.31 | 52.40 | 51.97 | 52.40 | 52.40 | 400 |
| Feb 01, 2024 | 51.00 | 52.59 | 51.00 | 52.59 | 52.59 | 1,200 |
| Jan 31, 2024 | 54.16 | 54.16 | 53.36 | 53.36 | 53.36 | 300 |
| Jan 30, 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | - |
| Jan 29, 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | 100 |
| Jan 26, 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | 100 |
| Jan 25, 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | 100 |
| Jan 24, 2024 | 54.67 | 54.67 | 54.46 | 54.46 | 54.46 | 400 |
| Jan 23, 2024 | 54.18 | 54.22 | 54.15 | 54.15 | 54.15 | 2,300 |
| Jan 22, 2024 | 53.34 | 54.36 | 53.34 | 54.12 | 54.12 | 600 |
| Jan 19, 2024 | 52.50 | 52.92 | 52.50 | 52.92 | 52.92 | 200 |
| Jan 18, 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | - |
| Jan 17, 2024 | 51.67 | 51.98 | 51.27 | 51.98 | 51.98 | 300 |
| Jan 16, 2024 | 51.58 | 52.09 | 51.58 | 52.09 | 52.09 | 1,200 |
| Jan 15, 2024 | 52.62 | 52.62 | 52.50 | 52.50 | 52.50 | 2,100 |
| Jan 12, 2024 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | - |
| Jan 11, 2024 | 53.50 | 53.50 | 51.89 | 52.23 | 52.23 | 1,100 |
| Jan 10, 2024 | 52.35 | 53.21 | 52.35 | 53.17 | 53.17 | 500 |
| Jan 09, 2024 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | 200 |
| Jan 08, 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | 200 |
| Jan 05, 2024 | 51.36 | 52.00 | 51.36 | 51.80 | 51.80 | 1,000 |
| Jan 04, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 200 |
| Jan 03, 2024 | 50.75 | 51.27 | 50.75 | 51.27 | 51.27 | 900 |
| Jan 02, 2024 | 52.43 | 52.62 | 52.10 | 52.10 | 52.10 | 500 |
| Dec 29, 2023 | 53.00 | 53.20 | 52.75 | 53.20 | 53.20 | 500 |
| Dec 28, 2023 | 53.87 | 53.87 | 53.25 | 53.35 | 53.35 | 1,400 |
| Dec 27, 2023 | 53.38 | 54.00 | 53.38 | 54.00 | 54.00 | 1,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.